Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercer Intl Inc (NQ: MERC )

10.60 +0.09 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 6.757 6.757 6.605 6.742 150,090 +0.06(+0.87%)
Mar 30, 2006 6.684 6.728 6.598 6.684 81,138 -0.03(-0.43%)
Mar 29, 2006 6.764 6.764 6.590 6.713 54,467 +0.05(+0.76%)
Mar 28, 2006 6.735 6.735 6.627 6.663 69,340 -0.05(-0.76%)
Mar 27, 2006 6.648 6.735 6.590 6.713 352,589 +0.05(+0.76%)
Mar 24, 2006 6.590 6.706 6.525 6.663 53,779 +0.07(+1.10%)
Mar 23, 2006 6.388 6.605 6.388 6.590 531,199 +0.22(+3.41%)
Mar 22, 2006 6.286 6.417 6.228 6.373 55,370 +0.08(+1.27%)
Mar 21, 2006 6.373 6.395 6.243 6.293 84,065 -0.06(-0.91%)
Mar 20, 2006 6.257 6.474 6.156 6.351 190,111 +0.07(+1.04%)
Mar 17, 2006 6.409 6.518 6.214 6.286 291,309 -0.07(-1.14%)
Mar 16, 2006 6.409 6.496 6.221 6.359 87,466 +0.01(+0.23%)
Mar 15, 2006 6.402 6.445 6.279 6.344 31,974 +0.00(+0.00%)
Mar 14, 2006 6.221 6.366 6.199 6.344 43,955 +0.07(+1.04%)
Mar 13, 2006 6.445 6.518 6.163 6.279 74,987 -0.12(-1.81%)
Mar 10, 2006 6.054 6.395 6.054 6.395 46,443 +0.24(+3.88%)
Mar 09, 2006 6.156 6.221 6.025 6.156 99,577 -0.08(-1.28%)
Mar 08, 2006 5.953 6.467 5.953 6.235 99,201 +0.18(+2.99%)
Mar 07, 2006 6.301 6.438 6.025 6.054 91,989 -0.35(-5.43%)
Mar 06, 2006 6.503 6.503 6.156 6.402 45,082 -0.12(-1.89%)
Mar 03, 2006 6.634 6.735 6.518 6.525 19,469 -0.12(-1.85%)
Mar 02, 2006 6.641 6.692 6.525 6.648 40,595 -0.06(-0.86%)
Mar 01, 2006 6.612 6.735 6.474 6.706 69,454 +0.09(+1.42%)
Feb 28, 2006 6.670 6.699 6.547 6.612 78,706 -0.09(-1.40%)
Feb 27, 2006 6.547 6.728 6.496 6.706 65,864 +0.17(+2.66%)
Feb 24, 2006 6.655 6.655 6.453 6.532 100,247 -0.14(-2.06%)
Feb 23, 2006 6.627 6.757 6.569 6.670 216,097 +0.01(+0.11%)
Feb 22, 2006 6.627 6.735 6.503 6.663 106,184 +0.10(+1.55%)
Feb 21, 2006 6.844 6.844 6.518 6.561 90,857 -0.18(-2.69%)
Feb 17, 2006 6.786 6.800 6.598 6.742 169,011 +0.28(+4.37%)
Feb 15, 2006 6.409 6.482 6.264 6.460 723,270 +0.17(+2.65%)
Feb 14, 2006 5.946 6.431 5.917 6.293 380,000 +0.31(+5.21%)
Feb 13, 2006 6.083 6.127 5.939 5.982 642,492 -0.15(-2.48%)
Feb 10, 2006 6.018 6.221 5.917 6.134 70,973 +0.09(+1.44%)
Feb 09, 2006 6.004 6.127 6.004 6.047 108,393 +0.07(+1.21%)
Feb 08, 2006 6.127 6.127 5.910 5.975 44,462 -0.06(-0.96%)
Feb 07, 2006 6.149 6.192 5.982 6.033 104,941 -0.10(-1.65%)
Feb 06, 2006 5.924 6.141 5.852 6.134 103,975 +0.17(+2.92%)
Feb 03, 2006 6.004 6.091 5.830 5.960 156,998 -0.07(-1.20%)
Feb 02, 2006 5.910 6.069 5.873 6.033 163,902 +0.09(+1.59%)
Feb 01, 2006 5.895 5.967 5.823 5.939 96,242 +0.00(+0.00%)
Jan 31, 2006 5.830 5.953 5.794 5.939 188,343 +0.08(+1.36%)
Jan 30, 2006 5.895 5.910 5.613 5.859 165,283 -0.07(-1.10%)
Jan 27, 2006 5.931 5.953 5.757 5.924 128,829 +0.01(+0.12%)
Jan 26, 2006 5.852 5.960 5.707 5.917 203,808 +0.08(+1.36%)
Jan 25, 2006 5.960 5.960 5.743 5.837 135,043 -0.07(-1.10%)
Jan 24, 2006 5.939 5.939 5.794 5.902 115,850 -0.02(-0.37%)
Jan 23, 2006 5.613 5.924 5.584 5.924 78,154 +0.31(+5.55%)
Jan 20, 2006 5.794 5.859 5.584 5.613 74,978 -0.09(-1.65%)
Jan 19, 2006 5.671 5.714 5.504 5.707 80,363 +0.09(+1.55%)
Jan 18, 2006 5.490 5.649 5.403 5.620 70,835 +0.01(+0.26%)
Jan 17, 2006 5.729 5.757 5.504 5.605 132,558 -0.20(-3.37%)
Jan 13, 2006 5.859 5.975 5.678 5.801 30,654 -0.06(-0.99%)
Jan 12, 2006 5.837 5.917 5.750 5.859 34,796 +0.02(+0.37%)
Jan 11, 2006 5.823 5.924 5.714 5.837 102,870 -0.01(-0.25%)
Jan 10, 2006 5.786 5.852 5.714 5.852 51,642 +0.01(+0.12%)
Jan 09, 2006 5.808 5.866 5.743 5.844 78,292 +0.02(+0.37%)
Jan 06, 2006 5.866 5.866 5.707 5.823 139,048 +0.01(+0.12%)
Jan 05, 2006 5.815 5.895 5.772 5.815 38,386 +0.01(+0.12%)
Jan 04, 2006 5.794 5.910 5.736 5.808 76,635 +0.04(+0.75%)
Jan 03, 2006 5.511 5.772 5.504 5.765 128,415 +0.07(+1.27%)
Dec 30, 2005 5.395 5.750 5.395 5.692 250,203 +0.26(+4.80%)
Dec 29, 2005 5.410 5.475 5.149 5.432 181,991 +0.07(+1.21%)
Dec 28, 2005 5.446 5.446 5.207 5.366 115,297 -0.22(-4.02%)
Dec 23, 2005 5.432 5.634 5.381 5.591 47,776 +0.11(+1.98%)
Dec 22, 2005 5.518 5.598 5.366 5.482 75,116 -0.05(-0.92%)
Dec 21, 2005 5.265 5.562 5.265 5.533 91,133 +0.32(+6.11%)
Dec 20, 2005 5.149 5.279 5.048 5.214 109,774 +0.05(+0.98%)
Dec 19, 2005 5.193 5.222 5.091 5.164 113,364 -0.09(-1.79%)
Dec 16, 2005 5.258 5.352 4.910 5.258 501,649 +0.01(+0.14%)
Dec 15, 2005 5.366 5.461 5.207 5.251 122,892 -0.16(-2.94%)
Dec 14, 2005 5.504 5.504 5.395 5.410 53,161 -0.08(-1.45%)
Dec 13, 2005 5.743 5.757 5.461 5.490 84,505 -0.21(-3.69%)
Dec 12, 2005 5.605 5.736 5.504 5.700 68,074 +0.15(+2.74%)
Dec 09, 2005 5.511 5.576 5.294 5.547 80,777 +0.08(+1.46%)
Dec 08, 2005 5.736 5.743 5.417 5.468 119,164 -0.22(-3.82%)
Dec 07, 2005 5.881 5.939 5.678 5.685 97,071 -0.15(-2.61%)
Dec 06, 2005 5.844 6.076 5.815 5.837 158,241 +0.06(+1.00%)
Dec 05, 2005 5.613 5.808 5.461 5.779 85,886 +0.16(+2.84%)
Dec 02, 2005 5.649 5.794 5.605 5.620 72,354 -0.06(-1.02%)
Dec 01, 2005 5.649 5.757 5.569 5.678 225,348 +0.12(+2.22%)
Nov 30, 2005 5.627 5.627 5.453 5.555 53,161 -0.06(-1.03%)
Nov 29, 2005 5.374 5.649 5.374 5.613 111,984 +0.19(+3.47%)
Nov 25, 2005 5.497 5.511 5.345 5.424 45,843 -0.09(-1.58%)
Nov 23, 2005 5.656 5.750 5.323 5.511 134,491 -0.19(-3.30%)
Nov 22, 2005 5.576 5.707 5.475 5.700 86,991 +0.08(+1.42%)
Nov 21, 2005 5.584 5.692 5.504 5.620 104,803 -0.01(-0.13%)
Nov 18, 2005 5.627 5.736 5.526 5.627 67,245 +0.09(+1.70%)
Nov 17, 2005 5.634 5.649 5.461 5.533 85,058 -0.03(-0.52%)
Nov 16, 2005 5.685 5.757 5.439 5.562 65,036 -0.13(-2.29%)
Nov 15, 2005 5.547 5.750 5.533 5.692 86,300 +0.16(+2.88%)
Nov 14, 2005 5.395 5.547 5.251 5.533 140,014 +0.14(+2.69%)
Nov 11, 2005 5.490 5.490 5.316 5.388 62,274 -0.17(-3.12%)
Nov 10, 2005 5.395 5.569 5.330 5.562 79,120 +0.12(+2.26%)
Nov 09, 2005 5.468 5.468 5.374 5.439 71,940 +0.02(+0.40%)
Nov 08, 2005 5.794 5.794 5.251 5.417 122,478 -0.30(-5.32%)
Nov 07, 2005 5.729 6.018 5.540 5.721 117,369 -0.04(-0.75%)
Nov 04, 2005 5.794 5.815 5.649 5.765 62,965 +0.03(+0.50%)
Nov 03, 2005 5.808 5.815 5.656 5.736 58,684 +0.04(+0.76%)
Nov 02, 2005 5.497 5.823 5.497 5.692 134,077 +0.15(+2.75%)
Nov 01, 2005 5.584 5.700 5.504 5.540 54,404 -0.11(-1.92%)
Oct 31, 2005 5.359 5.707 5.352 5.649 52,194 +0.31(+5.83%)
Oct 28, 2005 5.345 5.366 5.251 5.337 81,606 +0.05(+0.96%)
Oct 27, 2005 5.721 5.721 5.287 5.287 165,559 -0.44(-7.71%)
Oct 26, 2005 5.613 5.765 5.591 5.729 56,613 +0.07(+1.15%)
Oct 25, 2005 5.627 5.678 5.475 5.663 52,885 -0.02(-0.38%)
Oct 24, 2005 5.432 5.685 5.403 5.685 72,354 +0.27(+4.95%)
Oct 21, 2005 5.366 5.446 5.366 5.417 57,165 +0.01(+0.27%)
Oct 20, 2005 5.504 5.504 5.345 5.403 69,731 -0.14(-2.48%)
Oct 19, 2005 5.287 5.547 5.222 5.540 67,521 +0.26(+4.94%)
Oct 18, 2005 5.446 5.475 5.251 5.279 43,357 -0.13(-2.41%)
Oct 17, 2005 5.497 5.497 5.345 5.410 59,098 -0.10(-1.84%)
Oct 14, 2005 5.526 5.526 5.432 5.511 55,646 +0.01(+0.13%)
Oct 13, 2005 5.352 5.518 5.222 5.504 187,652 +0.17(+3.26%)
Oct 12, 2005 5.410 5.410 5.120 5.330 177,296 -0.09(-1.74%)
Oct 11, 2005 5.439 5.576 5.417 5.424 128,553 -0.01(-0.27%)
Oct 10, 2005 5.620 5.642 5.439 5.439 335,537 -0.13(-2.34%)
Oct 07, 2005 5.642 5.685 5.526 5.569 367,020 -0.01(-0.13%)
Oct 06, 2005 5.671 5.743 5.511 5.576 298,117 -0.14(-2.41%)
Oct 05, 2005 5.815 5.902 5.591 5.714 244,956 -0.14(-2.35%)
Oct 04, 2005 5.917 6.069 5.852 5.852 99,280 -0.01(-0.25%)
Oct 03, 2005 5.953 6.011 5.692 5.866 198,699 -0.12(-2.06%)
Sep 30, 2005 5.815 5.989 5.815 5.989 96,795 +0.16(+2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.